Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23,400.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | 232,106 |
| 2024-10-23 | 24,200.00 | 24,450.00 | 23,200.00 | 23,750.00 | 23,750.00 | 404,263 |
| 2024-10-22 | 25,400.00 | 26,000.00 | 24,350.00 | 24,450.00 | 24,450.00 | 352,753 |
| 2024-10-21 | 25,500.00 | 26,100.00 | 24,550.00 | 25,200.00 | 25,200.00 | 305,480 |
| 2024-10-18 | 25,650.00 | 26,550.00 | 25,250.00 | 25,400.00 | 25,400.00 | 428,461 |
| 2024-10-17 | 24,450.00 | 28,200.00 | 24,250.00 | 25,900.00 | 25,900.00 | 1,925,031 |
| 2024-10-16 | 22,700.00 | 25,000.00 | 22,550.00 | 24,400.00 | 24,400.00 | 957,048 |
| 2024-10-15 | 22,200.00 | 23,050.00 | 21,850.00 | 22,800.00 | 22,800.00 | 406,224 |
| 2024-10-14 | 22,550.00 | 23,350.00 | 21,900.00 | 22,300.00 | 22,300.00 | 747,778 |
| 2024-10-11 | 19,410.00 | 22,950.00 | 19,410.00 | 21,850.00 | 21,850.00 | 2,500,928 |
| 2024-10-10 | 19,110.00 | 19,570.00 | 18,930.00 | 19,340.00 | 19,340.00 | 121,299 |
| 2024-10-08 | 18,680.00 | 19,230.00 | 18,680.00 | 19,020.00 | 19,020.00 | 60,079 |
| 2024-10-07 | 18,870.00 | 19,400.00 | 18,750.00 | 18,960.00 | 18,960.00 | 80,876 |
| 2024-10-04 | 18,030.00 | 18,980.00 | 18,030.00 | 18,800.00 | 18,800.00 | 99,972 |
| 2024-10-02 | 18,270.00 | 18,700.00 | 17,990.00 | 17,990.00 | 17,990.00 | 108,334 |
| 2024-09-30 | 18,950.00 | 19,100.00 | 18,380.00 | 18,500.00 | 18,500.00 | 114,172 |
| 2024-09-27 | 19,780.00 | 19,810.00 | 18,770.00 | 19,130.00 | 19,130.00 | 206,555 |
| 2024-09-26 | 19,900.00 | 19,930.00 | 19,440.00 | 19,630.00 | 19,630.00 | 95,401 |
| 2024-09-25 | 20,400.00 | 20,700.00 | 19,360.00 | 19,630.00 | 19,630.00 | 176,630 |
| 2024-09-24 | 20,350.00 | 21,200.00 | 19,990.00 | 20,450.00 | 20,450.00 | 94,800 |
| 2024-09-23 | 20,600.00 | 20,850.00 | 19,990.00 | 20,350.00 | 20,350.00 | 123,142 |
| 2024-09-20 | 20,700.00 | 20,700.00 | 19,910.00 | 20,500.00 | 20,500.00 | 173,833 |
| 2024-09-19 | 20,250.00 | 21,000.00 | 19,870.00 | 20,650.00 | 20,650.00 | 168,593 |
| 2024-09-13 | 19,950.00 | 20,350.00 | 19,400.00 | 20,100.00 | 20,100.00 | 114,597 |
| 2024-09-12 | 19,150.00 | 19,950.00 | 19,150.00 | 19,780.00 | 19,780.00 | 156,982 |
| 2024-09-11 | 18,690.00 | 19,640.00 | 18,690.00 | 19,100.00 | 19,100.00 | 116,019 |
| 2024-09-10 | 19,220.00 | 19,500.00 | 18,570.00 | 18,690.00 | 18,690.00 | 86,522 |
| 2024-09-09 | 18,080.00 | 19,270.00 | 18,080.00 | 19,170.00 | 19,170.00 | 99,424 |
| 2024-09-06 | 19,600.00 | 19,600.00 | 18,250.00 | 18,660.00 | 18,660.00 | 253,096 |
| 2024-09-05 | 20,550.00 | 20,950.00 | 19,210.00 | 19,670.00 | 19,670.00 | 264,788 |
| 2024-09-04 | 20,200.00 | 21,200.00 | 20,000.00 | 20,450.00 | 20,450.00 | 233,944 |
| 2024-09-03 | 22,900.00 | 23,150.00 | 21,150.00 | 21,300.00 | 21,300.00 | 358,920 |
| 2024-09-02 | 23,900.00 | 24,400.00 | 22,250.00 | 22,750.00 | 22,750.00 | 619,613 |
| 2024-08-30 | 23,900.00 | 25,600.00 | 23,050.00 | 24,800.00 | 24,800.00 | 542,195 |
| 2024-08-29 | 23,200.00 | 24,550.00 | 23,150.00 | 23,700.00 | 23,700.00 | 230,722 |
| 2024-08-28 | 23,950.00 | 24,950.00 | 23,100.00 | 23,100.00 | 23,100.00 | 389,452 |
| 2024-08-27 | 22,850.00 | 23,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 98,050 |
| 2024-08-26 | 22,250.00 | 23,500.00 | 22,200.00 | 22,700.00 | 22,700.00 | 77,126 |
| 2024-08-23 | 21,250.00 | 22,950.00 | 20,950.00 | 22,650.00 | 22,650.00 | 83,840 |
| 2024-08-22 | 22,700.00 | 22,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 143,940 |
| 2024-08-21 | 22,000.00 | 24,150.00 | 22,000.00 | 22,450.00 | 22,450.00 | 274,579 |
| 2024-08-20 | 21,300.00 | 22,550.00 | 21,100.00 | 21,900.00 | 21,900.00 | 129,844 |
| 2024-08-19 | 20,900.00 | 21,900.00 | 20,750.00 | 21,250.00 | 21,250.00 | 101,987 |
| 2024-08-16 | 21,250.00 | 21,550.00 | 20,700.00 | 21,150.00 | 21,150.00 | 87,427 |
| 2024-08-14 | 22,550.00 | 22,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 98,177 |
| 2024-08-13 | 22,700.00 | 22,850.00 | 21,350.00 | 22,150.00 | 22,150.00 | 63,194 |
| 2024-08-12 | 23,000.00 | 23,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 110,398 |
| 2024-08-09 | 22,950.00 | 23,750.00 | 22,500.00 | 23,000.00 | 23,000.00 | 163,647 |
| 2024-08-08 | 20,000.00 | 23,650.00 | 19,940.00 | 22,900.00 | 22,900.00 | 370,442 |
| 2024-08-07 | 20,450.00 | 21,350.00 | 20,100.00 | 20,600.00 | 20,600.00 | 151,780 |
| 2024-08-06 | 19,640.00 | 22,350.00 | 18,200.00 | 20,550.00 | 20,550.00 | 418,095 |
| 2024-08-05 | 43,150.00 | 43,750.00 | 34,750.00 | 36,050.00 | 18,025.00 | 580,332 |
| 2024-08-02 | 45,150.00 | 45,600.00 | 44,050.00 | 44,200.00 | 22,100.00 | 280,942 |
| 2024-08-01 | 46,400.00 | 47,700.00 | 45,800.00 | 46,450.00 | 23,225.00 | 199,588 |
| 2024-07-31 | 48,250.00 | 48,250.00 | 45,850.00 | 46,150.00 | 23,075.00 | 299,310 |
| 2024-07-30 | 48,400.00 | 49,850.00 | 46,600.00 | 48,250.00 | 24,125.00 | 332,716 |
| 2024-07-29 | 50,300.00 | 51,800.00 | 48,450.00 | 48,550.00 | 24,275.00 | 535,318 |
| 2024-07-26 | 44,350.00 | 53,800.00 | 44,350.00 | 51,500.00 | 25,750.00 | 2,305,262 |
| 2024-07-25 | 45,000.00 | 47,650.00 | 43,750.00 | 44,300.00 | 22,150.00 | 289,896 |
| 2024-07-24 | 46,600.00 | 48,200.00 | 44,950.00 | 45,900.00 | 22,950.00 | 630,008 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.